Living Platform Ltd. 7091
TSE · Japan · Gesundheitsdienstleistungen
¥1.193,00-3,00 (-0,25 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.193,00 | -0,25 % | ¥1.197,00 | ¥1.203,00 | ¥1.193,00 | 7,10K |
| 2026-10-01 | ¥1.196,00 | -0,33 % | ¥1.200,00 | ¥1.206,00 | ¥1.194,00 | 17,40K |
| 2026-09-30 | ¥1.200,00 | -1,23 % | ¥1.215,00 | ¥1.216,00 | ¥1.196,00 | 18,70K |
| 2026-09-29 | ¥1.215,00 | -9,67 % | ¥1.225,00 | ¥1.245,00 | ¥1.215,00 | 74,00K |
| 2026-09-28 | ¥1.345,00 | +1,51 % | ¥1.330,00 | ¥1.360,00 | ¥1.321,00 | 66,80K |
| 2026-09-25 | ¥1.325,00 | +1,45 % | ¥1.310,00 | ¥1.326,00 | ¥1.310,00 | 23,80K |
| 2026-09-24 | ¥1.306,00 | +0,46 % | ¥1.306,00 | ¥1.315,00 | ¥1.295,00 | 57,70K |
| 2026-09-18 | ¥1.300,00 | +0,39 % | ¥1.308,00 | ¥1.308,00 | ¥1.297,00 | 20,80K |
| 2026-09-17 | ¥1.295,00 | -1,37 % | ¥1.320,00 | ¥1.326,00 | ¥1.295,00 | 38,30K |
| 2026-09-16 | ¥1.313,00 | +5,29 % | ¥1.277,00 | ¥1.325,00 | ¥1.268,00 | 94,00K |
| 2026-09-15 | ¥1.247,00 | +0,08 % | ¥1.250,00 | ¥1.264,00 | ¥1.246,00 | 7,60K |
| 2026-09-14 | ¥1.246,00 | -0,16 % | ¥1.251,00 | ¥1.254,00 | ¥1.239,00 | 13,30K |
| 2026-09-11 | ¥1.248,00 | -0,72 % | ¥1.260,00 | ¥1.262,00 | ¥1.246,00 | 10,60K |
| 2026-09-10 | ¥1.257,00 | -0,32 % | ¥1.272,00 | ¥1.272,00 | ¥1.257,00 | 6,40K |
| 2026-09-09 | ¥1.261,00 | -0,94 % | ¥1.273,00 | ¥1.278,00 | ¥1.260,00 | 9,90K |
| 2026-09-08 | ¥1.273,00 | +1,27 % | ¥1.274,00 | ¥1.279,00 | ¥1.260,00 | 9,60K |
| 2026-09-07 | ¥1.257,00 | 0,00 % | ¥1.255,00 | ¥1.257,00 | ¥1.238,00 | 21,00K |
| 2026-09-04 | ¥1.257,00 | -0,24 % | ¥1.261,00 | ¥1.270,00 | ¥1.240,00 | 9,30K |
| 2026-09-03 | ¥1.260,00 | -2,25 % | ¥1.278,00 | ¥1.287,00 | ¥1.260,00 | 5,10K |
| 2026-09-02 | ¥1.289,00 | -0,08 % | ¥1.290,00 | ¥1.292,00 | ¥1.260,00 | 9,80K |
| 2026-09-01 | ¥1.290,00 | -0,39 % | ¥1.299,00 | ¥1.299,00 | ¥1.278,00 | 10,90K |
| 2026-08-31 | ¥1.295,00 | 0,00 % | ¥1.297,00 | ¥1.300,00 | ¥1.285,00 | 15,50K |
| 2026-08-28 | ¥1.295,00 | +1,73 % | ¥1.290,00 | ¥1.298,00 | ¥1.265,00 | 19,30K |
| 2026-08-27 | ¥1.273,00 | +0,16 % | ¥1.273,00 | ¥1.287,00 | ¥1.273,00 | 9,30K |
| 2026-08-26 | ¥1.271,00 | -1,40 % | ¥1.289,00 | ¥1.294,00 | ¥1.271,00 | 6,40K |
| 2026-08-25 | ¥1.289,00 | +0,86 % | ¥1.280,00 | ¥1.289,00 | ¥1.273,00 | 5,70K |
| 2026-08-24 | ¥1.278,00 | +0,71 % | ¥1.270,00 | ¥1.278,00 | ¥1.268,00 | 7,30K |
| 2026-08-21 | ¥1.269,00 | -0,55 % | ¥1.275,00 | ¥1.275,00 | ¥1.269,00 | 2,90K |
| 2026-08-20 | ¥1.276,00 | +0,95 % | ¥1.278,00 | ¥1.278,00 | ¥1.271,00 | 2,70K |
| 2026-08-19 | ¥1.264,00 | -1,71 % | ¥1.289,00 | ¥1.289,00 | ¥1.264,00 | 8,00K |
| 2026-08-18 | ¥1.286,00 | -0,31 % | ¥1.290,00 | ¥1.290,00 | ¥1.282,00 | 4,30K |
| 2026-08-17 | ¥1.290,00 | +8,31 % | ¥1.294,00 | ¥1.294,00 | ¥1.252,00 | 34,40K |
| 2026-08-14 | ¥1.191,00 | -1,16 % | ¥1.204,00 | ¥1.216,00 | ¥1.177,00 | 18,20K |
| 2026-08-13 | ¥1.205,00 | -0,33 % | ¥1.195,00 | ¥1.205,00 | ¥1.190,00 | 5,90K |
| 2026-08-12 | ¥1.209,00 | +0,67 % | ¥1.206,00 | ¥1.209,00 | ¥1.190,00 | 7,40K |
| 2026-08-10 | ¥1.201,00 | +0,08 % | ¥1.214,00 | ¥1.214,00 | ¥1.199,00 | 9,20K |
| 2026-08-07 | ¥1.200,00 | -0,17 % | ¥1.208,00 | ¥1.208,00 | ¥1.191,00 | 1,80K |
| 2026-08-06 | ¥1.202,00 | -0,25 % | ¥1.192,00 | ¥1.209,00 | ¥1.192,00 | 3,10K |
| 2026-08-05 | ¥1.205,00 | 0,00 % | ¥1.202,00 | ¥1.207,00 | ¥1.186,00 | 1,70K |
| 2026-08-04 | ¥1.205,00 | +0,42 % | ¥1.202,00 | ¥1.205,00 | ¥1.184,00 | 4,80K |
| 2026-08-03 | ¥1.200,00 | +0,25 % | ¥1.196,00 | ¥1.204,00 | ¥1.168,00 | 9,20K |
| 2026-07-31 | ¥1.197,00 | +0,42 % | ¥1.195,00 | ¥1.200,00 | ¥1.192,00 | 2,20K |
| 2026-07-30 | ¥1.192,00 | +0,17 % | ¥1.197,00 | ¥1.197,00 | ¥1.175,00 | 3,60K |
| 2026-07-29 | ¥1.190,00 | -1,24 % | ¥1.205,00 | ¥1.212,00 | ¥1.164,00 | 9,20K |
| 2026-07-28 | ¥1.205,00 | 0,00 % | ¥1.205,00 | ¥1.214,00 | ¥1.190,00 | 7,90K |
| 2026-07-27 | ¥1.205,00 | +1,60 % | ¥1.214,00 | ¥1.217,00 | ¥1.195,00 | 6,80K |
| 2026-07-24 | ¥1.186,00 | -2,71 % | ¥1.225,00 | ¥1.225,00 | ¥1.186,00 | 10,10K |
| 2026-07-23 | ¥1.219,00 | -0,57 % | ¥1.227,00 | ¥1.235,00 | ¥1.219,00 | 2,00K |
| 2026-07-22 | ¥1.226,00 | -0,16 % | ¥1.228,00 | ¥1.228,00 | ¥1.214,00 | 3,90K |
| 2026-07-21 | ¥1.228,00 | +1,32 % | ¥1.225,00 | ¥1.228,00 | ¥1.212,00 | 3,20K |
| 2026-07-17 | ¥1.212,00 | -0,57 % | ¥1.220,00 | ¥1.224,00 | ¥1.175,00 | 16,30K |
| 2026-07-16 | ¥1.219,00 | -0,25 % | ¥1.232,00 | ¥1.237,00 | ¥1.215,00 | 4,60K |
| 2026-07-15 | ¥1.222,00 | -0,73 % | ¥1.231,00 | ¥1.237,00 | ¥1.222,00 | 2,30K |
| 2026-07-14 | ¥1.231,00 | -0,49 % | ¥1.230,00 | ¥1.237,00 | ¥1.219,00 | 4,50K |
| 2026-07-13 | ¥1.237,00 | -0,08 % | ¥1.239,00 | ¥1.239,00 | ¥1.208,00 | 4,70K |
| 2026-07-10 | ¥1.238,00 | +0,98 % | ¥1.233,00 | ¥1.246,00 | ¥1.216,00 | 11,20K |
| 2026-07-09 | ¥1.226,00 | -0,24 % | ¥1.230,00 | ¥1.234,00 | ¥1.222,00 | 5,00K |
| 2026-07-08 | ¥1.229,00 | +0,90 % | ¥1.220,00 | ¥1.229,00 | ¥1.197,00 | 11,60K |
| 2026-07-07 | ¥1.218,00 | -0,81 % | ¥1.229,00 | ¥1.231,00 | ¥1.218,00 | 6,40K |
| 2026-07-06 | ¥1.228,00 | +1,15 % | ¥1.230,00 | ¥1.230,00 | ¥1.214,00 | 6,30K |
| 2026-07-03 | ¥1.214,00 | -0,33 % | ¥1.220,00 | ¥1.226,00 | ¥1.214,00 | 6,00K |
| 2026-07-02 | ¥1.218,00 | +0,83 % | ¥1.208,00 | ¥1.218,00 | ¥1.204,00 | 4,30K |
| 2026-07-01 | ¥1.208,00 | +0,08 % | ¥1.211,00 | ¥1.211,00 | ¥1.202,00 | 1,30K |
| 2026-06-30 | ¥1.207,00 | -0,08 % | ¥1.211,00 | ¥1.211,00 | ¥1.196,00 | 3,60K |
| 2026-06-29 | ¥1.208,00 | +0,75 % | ¥1.191,00 | ¥1.209,00 | ¥1.191,00 | 2,00K |
| 2026-06-26 | ¥1.199,00 | +0,08 % | ¥1.198,00 | ¥1.203,00 | ¥1.190,00 | 2,60K |
| 2026-06-25 | ¥1.198,00 | +0,59 % | ¥1.197,00 | ¥1.201,00 | ¥1.186,00 | 1,90K |
| 2026-06-24 | ¥1.191,00 | -1,00 % | ¥1.175,00 | ¥1.195,00 | ¥1.170,00 | 7,20K |
| 2026-06-23 | ¥1.203,00 | +0,17 % | ¥1.171,00 | ¥1.216,00 | ¥1.171,00 | 7,50K |
| 2026-06-22 | ¥1.201,00 | -0,17 % | ¥1.202,00 | ¥1.217,00 | ¥1.181,00 | 7,30K |
| 2026-06-19 | ¥1.203,00 | -1,15 % | ¥1.215,00 | ¥1.215,00 | ¥1.173,00 | 6,20K |
| 2026-06-18 | ¥1.217,00 | 0,00 % | ¥1.230,00 | ¥1.230,00 | ¥1.195,00 | 4,20K |
| 2026-06-17 | ¥1.217,00 | +0,16 % | ¥1.220,00 | ¥1.233,00 | ¥1.200,00 | 2,60K |
| 2026-06-16 | ¥1.215,00 | +2,70 % | ¥1.184,00 | ¥1.223,00 | ¥1.183,00 | 7,50K |
| 2026-06-15 | ¥1.183,00 | +1,11 % | ¥1.168,00 | ¥1.186,00 | ¥1.168,00 | 5,20K |
| 2026-06-12 | ¥1.170,00 | -0,85 % | ¥1.170,00 | ¥1.182,00 | ¥1.155,00 | 2,70K |
| 2026-06-11 | ¥1.180,00 | -0,25 % | ¥1.153,00 | ¥1.180,00 | ¥1.153,00 | 5,70K |
| 2026-06-10 | ¥1.183,00 | +0,68 % | ¥1.161,00 | ¥1.184,00 | ¥1.161,00 | 7,30K |
| 2026-06-09 | ¥1.175,00 | +0,09 % | ¥1.179,00 | ¥1.179,00 | ¥1.160,00 | 5,80K |
| 2026-06-08 | ¥1.174,00 | -0,42 % | ¥1.168,00 | ¥1.175,00 | ¥1.157,00 | 5,20K |
| 2026-06-05 | ¥1.179,00 | +0,77 % | ¥1.170,00 | ¥1.180,00 | ¥1.169,00 | 3,30K |
| 2026-06-04 | ¥1.170,00 | -0,26 % | ¥1.173,00 | ¥1.179,00 | ¥1.158,00 | 6,20K |
| 2026-06-03 | ¥1.173,00 | -0,93 % | ¥1.161,00 | ¥1.184,00 | ¥1.161,00 | 5,10K |
| 2026-06-02 | ¥1.184,00 | -0,17 % | ¥1.156,00 | ¥1.186,00 | ¥1.152,00 | 3,70K |
| 2026-06-01 | ¥1.186,00 | -0,25 % | ¥1.189,00 | ¥1.194,00 | ¥1.169,00 | 6,30K |
| 2026-05-29 | ¥1.189,00 | +0,51 % | ¥1.180,00 | ¥1.190,00 | ¥1.156,00 | 13,20K |
| 2026-05-28 | ¥1.183,00 | +3,05 % | ¥1.139,00 | ¥1.193,00 | ¥1.135,00 | 18,10K |
| 2026-05-27 | ¥1.148,00 | -2,71 % | ¥1.180,00 | ¥1.188,00 | ¥1.134,00 | 21,10K |
| 2026-05-26 | ¥1.180,00 | +0,08 % | ¥1.171,00 | ¥1.183,00 | ¥1.159,00 | 13,40K |
| 2026-05-25 | ¥1.179,00 | -0,08 % | ¥1.194,00 | ¥1.194,00 | ¥1.157,00 | 20,60K |